Skip to main content

Ingredion Inc (NY: INGR )

117.41 +0.09 (+0.08%)
Streaming Delayed Price Updated: 1:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 92.54 93.88 91.92 93.80 433,810 +1.21(+1.30%)
Nov 29, 2022 93.28 94.00 92.60 92.60 247,164 -0.86(-0.92%)
Nov 28, 2022 94.22 94.76 92.90 93.46 181,943 -1.03(-1.09%)
Nov 25, 2022 94.10 94.59 93.86 94.49 104,335 +0.67(+0.71%)
Nov 23, 2022 93.34 94.16 93.11 93.82 211,304 +0.05(+0.05%)
Nov 22, 2022 92.16 93.93 92.03 93.78 351,680 +1.98(+2.16%)
Nov 21, 2022 91.34 92.44 91.28 91.79 241,297 +0.51(+0.56%)
Nov 18, 2022 90.88 91.29 90.15 91.29 680,792 +1.28(+1.43%)
Nov 17, 2022 89.19 90.54 88.52 90.00 300,901 +0.01(+0.01%)
Nov 16, 2022 90.66 91.18 89.81 89.99 237,658 -0.41(-0.46%)
Nov 15, 2022 89.38 90.53 89.04 90.41 341,818 +1.51(+1.70%)
Nov 14, 2022 88.76 90.73 88.53 88.89 268,983 +0.27(+0.30%)
Nov 11, 2022 90.64 90.67 88.30 88.62 299,614 -1.73(-1.92%)
Nov 10, 2022 90.14 90.70 88.62 90.36 298,989 +2.24(+2.54%)
Nov 09, 2022 88.66 89.21 87.61 88.12 241,783 -1.00(-1.12%)
Nov 08, 2022 89.35 90.48 88.09 89.11 364,091 -0.09(-0.10%)
Nov 07, 2022 89.77 89.77 88.23 89.20 347,836 -0.03(-0.03%)
Nov 04, 2022 89.62 90.19 88.17 89.23 520,672 +1.64(+1.87%)
Nov 03, 2022 86.17 88.70 85.05 87.59 664,160 +3.64(+4.33%)
Nov 02, 2022 84.05 85.68 83.68 83.95 383,701 -1.00(-1.17%)
Nov 01, 2022 85.55 85.68 84.77 84.95 305,746 -0.38(-0.45%)
Oct 31, 2022 85.22 86.13 84.79 85.33 351,390 +0.36(+0.43%)
Oct 28, 2022 84.13 85.06 83.78 84.97 184,622 +1.24(+1.49%)
Oct 27, 2022 83.31 84.61 83.31 83.72 290,278 +1.11(+1.34%)
Oct 26, 2022 82.55 83.35 82.29 82.61 352,717 +0.37(+0.45%)
Oct 25, 2022 80.69 82.65 80.44 82.24 306,918 +1.57(+1.95%)
Oct 24, 2022 80.67 81.35 80.37 80.67 292,733 +0.28(+0.35%)
Oct 21, 2022 79.13 80.67 78.96 80.39 201,674 +1.39(+1.76%)
Oct 20, 2022 80.62 80.62 78.56 79.00 226,259 -1.35(-1.68%)
Oct 19, 2022 80.23 80.62 79.28 80.35 327,877 -0.05(-0.06%)
Oct 18, 2022 80.39 80.93 79.83 80.40 387,216 +0.57(+0.72%)
Oct 17, 2022 79.82 80.80 79.59 79.83 369,524 +1.03(+1.31%)
Oct 14, 2022 80.14 80.58 78.49 78.79 269,391 -1.03(-1.30%)
Oct 13, 2022 77.18 80.52 76.89 79.83 280,791 +1.63(+2.08%)
Oct 12, 2022 78.88 79.54 78.09 78.20 363,554 -0.22(-0.28%)
Oct 11, 2022 77.69 79.20 77.33 78.42 350,415 +0.77(+0.99%)
Oct 10, 2022 77.37 78.18 77.37 77.65 220,311 +0.51(+0.66%)
Oct 07, 2022 77.24 77.41 76.29 77.14 393,591 -0.15(-0.20%)
Oct 06, 2022 78.10 78.37 76.95 77.30 329,721 -1.19(-1.51%)
Oct 05, 2022 78.52 79.19 78.40 78.49 366,908 -1.02(-1.29%)
Oct 04, 2022 78.59 79.58 78.51 79.51 492,315 +1.94(+2.50%)
Oct 03, 2022 77.15 77.71 76.37 77.57 664,110 +1.13(+1.48%)
Sep 30, 2022 77.89 77.93 76.29 76.44 451,531 -1.49(-1.91%)
Sep 29, 2022 78.29 78.47 77.00 77.93 462,648 -0.75(-0.95%)
Sep 28, 2022 78.76 79.09 77.82 78.68 630,292 +0.09(+0.11%)
Sep 27, 2022 76.23 79.89 76.20 78.60 715,405 +3.61(+4.81%)
Sep 26, 2022 75.65 76.79 74.82 74.99 339,152 -1.05(-1.39%)
Sep 23, 2022 77.12 77.61 75.56 76.04 396,071 -1.98(-2.54%)
Sep 22, 2022 78.72 78.83 77.92 78.03 251,483 -0.75(-0.95%)
Sep 21, 2022 80.23 80.62 78.78 78.78 267,574 -0.68(-0.86%)
Sep 20, 2022 79.41 79.76 79.16 79.46 299,709 -0.55(-0.69%)
Sep 19, 2022 78.64 80.24 78.64 80.01 435,700 +1.11(+1.41%)
Sep 16, 2022 78.40 79.41 78.12 78.90 1,049,929 +0.21(+0.27%)
Sep 15, 2022 78.96 79.36 78.38 78.69 436,506 -0.48(-0.61%)
Sep 14, 2022 79.81 80.09 78.52 79.18 481,399 -0.27(-0.33%)
Sep 13, 2022 80.44 81.03 79.34 79.44 378,750 -2.43(-2.97%)
Sep 12, 2022 81.85 82.34 81.67 81.87 346,000 +0.47(+0.58%)
Sep 09, 2022 81.13 81.63 80.32 81.40 345,595 +0.59(+0.73%)
Sep 08, 2022 80.28 81.25 79.68 80.81 361,885 +0.09(+0.11%)
Sep 07, 2022 79.86 80.85 79.35 80.72 517,227 +0.86(+1.08%)
Sep 06, 2022 81.55 81.55 79.68 79.86 333,129 -1.32(-1.63%)
Sep 02, 2022 82.85 83.84 80.96 81.18 379,190 -0.92(-1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.